HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-02-22 |
HHL.N0000 |
64.200 |
66.000 |
63.900 |
64.200 |
212 |
| 2022-02-21 |
HHL.N0000 |
67.100 |
67.100 |
64.200 |
64.500 |
382 |
| 2022-02-18 |
HHL.N0000 |
67.900 |
67.900 |
66.800 |
66.900 |
150 |
| 2022-02-17 |
HHL.N0000 |
69.000 |
69.000 |
67.000 |
67.400 |
186 |
| 2022-02-15 |
HHL.N0000 |
69.500 |
69.500 |
67.900 |
68.000 |
89 |
| 2022-02-14 |
HHL.N0000 |
67.800 |
69.500 |
67.500 |
68.900 |
114 |
| 2022-02-11 |
HHL.N0000 |
68.000 |
68.300 |
67.200 |
67.800 |
132 |
| 2022-02-10 |
HHL.N0000 |
67.500 |
68.000 |
66.500 |
67.400 |
147 |
| 2022-02-09 |
HHL.N0000 |
68.900 |
68.900 |
66.800 |
67.000 |
263 |
| 2022-02-08 |
HHL.N0000 |
69.900 |
69.900 |
67.500 |
68.100 |
257 |
| 2022-02-07 |
HHL.N0000 |
71.000 |
71.000 |
69.000 |
69.600 |
167 |
| 2022-02-03 |
HHL.N0000 |
70.000 |
73.000 |
68.000 |
70.100 |
301 |
| 2022-02-02 |
HHL.N0000 |
70.000 |
70.000 |
68.000 |
68.800 |
208 |
| 2022-02-01 |
HHL.N0000 |
70.000 |
70.100 |
69.000 |
69.200 |
141 |
| 2022-01-31 |
HHL.N0000 |
70.500 |
70.500 |
69.000 |
69.600 |
263 |
| 2022-01-28 |
HHL.N0000 |
69.600 |
71.000 |
69.500 |
69.700 |
156 |
| 2022-01-27 |
HHL.N0000 |
70.500 |
71.500 |
69.500 |
69.800 |
280 |
| 2022-01-26 |
HHL.N0000 |
70.100 |
72.000 |
69.900 |
70.100 |
252 |
| 2022-01-25 |
HHL.N0000 |
72.000 |
72.000 |
70.000 |
70.400 |
276 |
| 2022-01-24 |
HHL.N0000 |
73.000 |
73.000 |
71.000 |
72.100 |
244 |